Cafe24 Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 39,700.00 | 39,750.00 | 38,000.00 | 38,900.00 | 38,900.00 | 350,905 |
| 2025-01-23 | 40,600.00 | 41,350.00 | 39,150.00 | 39,650.00 | 39,650.00 | 371,234 |
| 2025-01-22 | 38,600.00 | 41,500.00 | 38,200.00 | 40,450.00 | 40,450.00 | 1,064,754 |
| 2025-01-21 | 38,100.00 | 39,450.00 | 37,800.00 | 38,500.00 | 38,500.00 | 374,440 |
| 2025-01-20 | 37,450.00 | 38,450.00 | 36,750.00 | 37,800.00 | 37,800.00 | 354,526 |
| 2025-01-17 | 38,900.00 | 39,000.00 | 36,050.00 | 37,000.00 | 37,000.00 | 745,512 |
| 2025-01-16 | 37,600.00 | 39,700.00 | 37,600.00 | 39,300.00 | 39,300.00 | 698,132 |
| 2025-01-15 | 36,850.00 | 37,800.00 | 36,100.00 | 37,350.00 | 37,350.00 | 374,306 |
| 2025-01-14 | 40,300.00 | 42,200.00 | 35,600.00 | 36,650.00 | 36,650.00 | 2,026,905 |
| 2025-01-13 | 38,000.00 | 40,600.00 | 37,800.00 | 39,600.00 | 39,600.00 | 660,409 |
| 2025-01-10 | 38,300.00 | 39,350.00 | 37,850.00 | 38,200.00 | 38,200.00 | 284,155 |
| 2025-01-09 | 37,700.00 | 38,650.00 | 37,100.00 | 38,550.00 | 38,550.00 | 278,286 |
| 2025-01-08 | 37,400.00 | 39,000.00 | 37,100.00 | 37,900.00 | 37,900.00 | 353,168 |
| 2025-01-07 | 37,700.00 | 38,950.00 | 36,800.00 | 38,050.00 | 38,050.00 | 460,268 |
| 2025-01-06 | 36,800.00 | 37,750.00 | 36,450.00 | 37,400.00 | 37,400.00 | 373,993 |
| 2025-01-03 | 36,050.00 | 37,250.00 | 35,350.00 | 36,800.00 | 36,800.00 | 499,091 |
| 2025-01-02 | 33,800.00 | 35,950.00 | 33,600.00 | 35,900.00 | 35,900.00 | 480,189 |
| 2024-12-30 | 32,600.00 | 34,300.00 | 32,450.00 | 33,900.00 | 33,900.00 | 273,303 |
| 2024-12-27 | 34,750.00 | 35,150.00 | 32,800.00 | 33,050.00 | 33,050.00 | 490,799 |
| 2024-12-26 | 34,300.00 | 35,250.00 | 33,750.00 | 34,450.00 | 34,450.00 | 436,686 |
| 2024-12-24 | 34,850.00 | 35,450.00 | 33,650.00 | 34,200.00 | 34,200.00 | 606,053 |
| 2024-12-23 | 36,400.00 | 36,600.00 | 34,550.00 | 34,800.00 | 34,800.00 | 717,722 |
| 2024-12-20 | 36,600.00 | 37,500.00 | 35,950.00 | 36,150.00 | 36,150.00 | 596,457 |
| 2024-12-19 | 38,100.00 | 39,000.00 | 36,500.00 | 36,800.00 | 36,800.00 | 1,251,471 |
| 2024-12-18 | 41,050.00 | 41,050.00 | 39,050.00 | 40,100.00 | 40,100.00 | 691,286 |
| 2024-12-17 | 39,400.00 | 41,150.00 | 38,750.00 | 41,050.00 | 41,050.00 | 1,073,915 |
| 2024-12-16 | 38,050.00 | 40,100.00 | 37,700.00 | 39,200.00 | 39,200.00 | 1,153,573 |
| 2024-12-13 | 36,550.00 | 37,750.00 | 35,600.00 | 37,500.00 | 37,500.00 | 993,958 |
| 2024-12-12 | 34,700.00 | 37,850.00 | 34,700.00 | 36,600.00 | 36,600.00 | 2,587,585 |
| 2024-12-11 | 35,800.00 | 36,200.00 | 34,200.00 | 34,550.00 | 34,550.00 | 717,311 |
| 2024-12-10 | 33,750.00 | 35,950.00 | 33,650.00 | 35,950.00 | 35,950.00 | 904,225 |
| 2024-12-09 | 33,950.00 | 34,600.00 | 32,700.00 | 33,050.00 | 33,050.00 | 601,955 |
| 2024-12-06 | 34,350.00 | 35,550.00 | 32,650.00 | 34,850.00 | 34,850.00 | 876,212 |
| 2024-12-05 | 33,800.00 | 35,650.00 | 33,650.00 | 34,650.00 | 34,650.00 | 966,792 |
| 2024-12-04 | 32,600.00 | 33,600.00 | 32,300.00 | 33,350.00 | 33,350.00 | 560,740 |
| 2024-12-03 | 32,550.00 | 34,600.00 | 32,500.00 | 33,750.00 | 33,750.00 | 637,668 |
| 2024-12-02 | 33,550.00 | 34,500.00 | 31,750.00 | 32,500.00 | 32,500.00 | 651,511 |
| 2024-11-29 | 34,650.00 | 35,750.00 | 33,150.00 | 33,150.00 | 33,150.00 | 815,373 |
| 2024-11-28 | 34,250.00 | 36,950.00 | 33,400.00 | 34,500.00 | 34,500.00 | 1,460,590 |
| 2024-11-27 | 31,600.00 | 36,000.00 | 31,200.00 | 34,650.00 | 34,650.00 | 2,275,494 |
| 2024-11-26 | 31,350.00 | 32,350.00 | 30,650.00 | 31,600.00 | 31,600.00 | 350,391 |
| 2024-11-25 | 30,950.00 | 32,700.00 | 30,200.00 | 31,150.00 | 31,150.00 | 923,522 |
| 2024-11-22 | 29,450.00 | 31,200.00 | 29,350.00 | 30,450.00 | 30,450.00 | 577,831 |
| 2024-11-21 | 29,700.00 | 30,750.00 | 29,000.00 | 29,450.00 | 29,450.00 | 396,515 |
| 2024-11-20 | 29,700.00 | 32,650.00 | 29,550.00 | 30,000.00 | 30,000.00 | 1,525,668 |
| 2024-11-19 | 28,800.00 | 30,100.00 | 28,700.00 | 29,300.00 | 29,300.00 | 335,887 |
| 2024-11-18 | 29,900.00 | 30,650.00 | 28,900.00 | 29,100.00 | 29,100.00 | 405,810 |
| 2024-11-15 | 29,700.00 | 30,450.00 | 29,300.00 | 30,200.00 | 30,200.00 | 496,644 |
| 2024-11-14 | 27,400.00 | 30,800.00 | 27,350.00 | 30,150.00 | 30,150.00 | 1,255,848 |
| 2024-11-13 | 29,450.00 | 29,500.00 | 27,300.00 | 27,350.00 | 27,350.00 | 448,832 |
| 2024-11-12 | 28,550.00 | 30,150.00 | 27,650.00 | 28,850.00 | 28,850.00 | 1,151,238 |
| 2024-11-11 | 28,600.00 | 29,450.00 | 27,950.00 | 28,200.00 | 28,200.00 | 895,855 |
| 2024-11-08 | 27,550.00 | 29,300.00 | 26,750.00 | 28,050.00 | 28,050.00 | 3,181,056 |
| 2024-11-07 | 23,950.00 | 24,100.00 | 23,300.00 | 23,900.00 | 23,900.00 | 226,930 |
| 2024-11-06 | 24,500.00 | 24,950.00 | 23,050.00 | 23,700.00 | 23,700.00 | 197,638 |
| 2024-11-05 | 24,850.00 | 24,850.00 | 24,200.00 | 24,400.00 | 24,400.00 | 94,055 |
| 2024-11-04 | 23,650.00 | 24,950.00 | 23,600.00 | 24,800.00 | 24,800.00 | 187,081 |
| 2024-11-01 | 23,750.00 | 24,350.00 | 23,500.00 | 23,700.00 | 23,700.00 | 171,435 |
| 2024-10-31 | 24,350.00 | 24,550.00 | 23,850.00 | 24,050.00 | 24,050.00 | 149,681 |
| 2024-10-30 | 25,350.00 | 26,200.00 | 24,500.00 | 24,650.00 | 24,650.00 | 373,011 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.